Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.002031 | $0.002234 | $0.001961 | $0.001961 | $208.67 | $145,377 |
| 2014-07-02 | $0.001965 | $0.002107 | $0.001938 | $0.001981 | $472.44 | $147,064 |
| 2014-07-03 | $0.001984 | $0.001985 | $0.001754 | $0.001933 | $338.67 | $143,612 |
| 2014-07-04 | $0.001931 | $0.001946 | $0.001579 | $0.001580 | $278.20 | $117,504 |
| 2014-07-05 | $0.001578 | $0.001631 | $0.001390 | $0.001521 | $429.74 | $113,253 |
| 2014-07-06 | $0.001530 | $0.001579 | $0.001398 | $0.001460 | $214.82 | $108,836 |
| 2014-07-07 | $0.001459 | $0.001522 | $0.001420 | $0.001442 | $241.73 | $107,616 |
| 2014-07-08 | $0.001450 | $0.001496 | $0.001436 | $0.001479 | $104.38 | $110,488 |
| 2014-07-09 | $0.001487 | $0.001492 | $0.001432 | $0.001487 | $115.13 | $111,207 |
| 2014-07-10 | $0.001483 | $0.001485 | $0.001409 | $0.001418 | $155.82 | $106,131 |
| 2014-07-11 | $0.001418 | $0.001452 | $0.001416 | $0.001452 | $103.25 | $108,800 |
| 2014-07-12 | $0.001452 | $0.002063 | $0.001452 | $0.001911 | $590.47 | $143,341 |
| 2014-07-13 | $0.001912 | $0.002058 | $0.001845 | $0.001848 | $361.27 | $138,769 |
| 2014-07-14 | $0.001848 | $0.001999 | $0.001554 | $0.001554 | $559.07 | $116,788 |
| 2014-07-15 | $0.001556 | $0.001640 | $0.001555 | $0.001614 | $196.18 | $121,406 |
| 2014-07-16 | $0.001615 | $0.001681 | $0.001474 | $0.001474 | $260.90 | $111,037 |
| 2014-07-17 | $0.001474 | $0.001638 | $0.001465 | $0.001623 | $307.88 | $122,351 |
| 2014-07-18 | $0.001621 | $0.001621 | $0.001452 | $0.001458 | $388.48 | $110,003 |
| 2014-07-19 | $0.001458 | $0.001468 | $0.001198 | $0.001199 | $295.14 | $90,575.28 |
| 2014-07-20 | $0.001205 | $0.001300 | $0.001172 | $0.001204 | $83.96 | $91,040.19 |
| 2014-07-21 | $0.001204 | $0.001209 | $0.001059 | $0.001071 | $254.75 | $81,040.51 |
| 2014-07-22 | $0.001071 | $0.001226 | $0.0008551 | $0.001210 | $1,247.82 | $91,702.08 |
| 2014-07-23 | $0.001210 | $0.001484 | $0.001209 | $0.001318 | $450.50 | $99,998.36 |
| 2014-07-24 | $0.001319 | $0.001319 | $0.001142 | $0.001142 | $251.45 | $86,687.74 |
| 2014-07-25 | $0.001141 | $0.001219 | $0.001024 | $0.001027 | $81.84 | $78,065.37 |
| 2014-07-26 | $0.001028 | $0.001070 | $0.0008887 | $0.0008928 | $48.47 | $67,927.44 |
| 2014-07-27 | $0.0008927 | $0.0009461 | $0.0008810 | $0.0009120 | $133.32 | $69,455.84 |
| 2014-07-28 | $0.0009124 | $0.0009397 | $0.0008805 | $0.0008959 | $57.95 | $68,295.57 |
| 2014-07-29 | $0.0008957 | $0.0009056 | $0.0008630 | $0.0008662 | $98.25 | $66,104.93 |
| 2014-07-30 | $0.0008661 | $0.0008771 | $0.0007223 | $0.0008152 | $150.95 | $62,271.03 |
| 2014-07-31 | $0.0008155 | $0.0008762 | $0.0007534 | $0.0008673 | $119.34 | $66,318.47 |